梓橦宫 (832566) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.700	14.750	0.000	0.00%	14.500	15.370	116709	17431	10.45%
2025-07-31	15.160	14.750	-0.750	-4.84%	14.730	16.180	180167	27697	16.13%
2025-07-30	14.580	15.500	0.640	4.31%	14.460	15.680	197168	29714	17.66%
2025-07-29	14.210	14.860	0.470	3.27%	14.180	15.200	162778	24035	14.58%
2025-07-28	14.000	14.390	0.340	2.42%	13.920	14.590	86698	12415	7.76%
2025-07-25	14.130	14.050	-0.310	-2.16%	14.010	14.980	128633	18539	11.52%
2025-07-24	14.400	14.360	0.660	4.82%	14.360	15.590	160674	23670	14.39%
2025-07-23	13.990	13.700	-0.390	-2.77%	13.620	14.450	92746	12990	8.31%
2025-07-22	14.300	14.290	-0.390	-2.66%	14.150	14.680	122595	17559	10.98%
2025-07-21	13.480	14.680	1.020	7.47%	13.320	15.210	177979	25704	15.94%
2025-07-18	13.290	13.660	0.320	2.40%	13.060	13.680	87901	11768	7.87%
2025-07-17	13.030	13.340	0.230	1.75%	13.030	13.450	61239	8130	5.48%
2025-07-16	12.930	13.110	0.180	1.39%	12.820	13.150	37999	4945	3.40%
2025-07-15	13.370	12.930	-0.490	-3.65%	12.770	13.370	70734	9178	6.33%
2025-07-14	13.180	13.420	0.220	1.67%	13.080	13.460	48302	6425	4.33%
2025-07-11	13.200	13.200	-0.010	-0.08%	13.110	13.480	58123	7710	5.20%
2025-07-10	12.870	13.210	0.400	3.12%	12.660	13.210	67441	8792	6.04%
2025-07-09	13.000	12.810	-0.150	-1.16%	12.770	13.120	43925	5677	3.93%
2025-07-08	12.810	12.960	0.160	1.25%	12.780	13.110	38309	4963	3.43%
2025-07-07	13.160	12.800	-0.300	-2.29%	12.760	13.340	54300	7054	4.86%
2025-07-04	13.430	13.100	-0.350	-2.60%	13.100	13.520	58751	7773	5.26%
2025-07-03	13.180	13.450	0.300	2.28%	13.130	13.520	63478	8499	5.68%
2025-07-02	13.390	13.150	-0.380	-2.81%	13.090	13.510	67163	8886	6.01%
2025-07-01	13.050	13.530	0.500	3.84%	12.980	13.550	100517	13392	9.00%
2025-06-30	12.870	13.030	0.160	1.24%	12.760	13.040	45456	5861	4.07%
2025-06-27	12.850	12.870	0.080	0.63%	12.760	13.060	45904	5929	4.11%
2025-06-26	12.900	12.790	-0.160	-1.24%	12.760	13.040	42883	5523	3.84%
2025-06-25	13.030	12.950	-0.080	-0.61%	12.650	13.080	52556	6752	4.71%
2025-06-24	12.850	13.030	0.200	1.56%	12.800	13.130	64667	8385	5.82%
2025-06-23	12.500	12.830	0.260	2.07%	12.220	12.860	56799	7133	5.11%
2025-06-20	12.540	12.570	0.030	0.24%	12.370	12.700	42589	5349	3.83%
2025-06-19	12.930	12.540	-0.510	-3.91%	12.420	13.280	73089	9313	6.58%
2025-06-18	13.400	13.050	-0.360	-2.68%	12.830	13.570	83490	10982	7.51%
2025-06-17	14.200	13.410	-0.390	-2.83%	13.260	14.440	112632	15605	10.13%
2025-06-16	13.830	13.800	0.100	0.73%	13.410	13.960	79211	10801	7.13%
2025-06-13	14.500	13.700	-0.840	-5.78%	13.700	15.030	123433	17557	11.10%
2025-06-12	13.850	14.540	0.550	3.93%	13.850	14.650	119753	17084	10.77%
2025-06-11	14.290	13.990	-0.040	-0.29%	13.680	14.340	100944	14097	9.08%
2025-06-10	14.360	14.030	-0.270	-1.89%	14.030	15.340	174494	25427	15.70%
2025-06-09	13.500	14.300	0.720	5.30%	13.470	15.110	171445	24603	15.42%
2025-06-06	13.410	13.580	0.080	0.59%	13.200	13.770	69497	9365	6.25%
2025-06-05	14.110	13.500	-0.720	-5.06%	13.300	14.280	114023	15588	10.26%
2025-06-04	13.700	14.220	0.320	2.30%	13.500	14.310	148948	20835	13.40%
2025-06-03	12.550	13.900	0.960	7.42%	12.540	14.220	151106	20246	13.59%
2025-05-30	13.460	12.940	-0.510	-3.79%	12.830	14.080	188888	25444	16.99%
2025-05-29	12.190	13.450	1.340	11.07%	12.070	13.460	147740	18965	13.29%
2025-05-28	12.670	12.110	-0.500	-3.97%	12.060	12.680	70828	8700	6.37%
2025-05-27	12.460	12.610	0.020	0.16%	12.400	12.940	77029	9779	6.93%
2025-05-26	12.900	12.590	-0.510	-3.89%	12.150	13.040	120610	14962	10.85%
2025-05-23	12.720	13.100	0.210	1.63%	12.720	13.550	152820	20202	13.75%
2025-05-22	12.670	12.890	0.090	0.70%	12.380	13.380	143546	18555	12.91%
2025-05-21	12.730	12.800	0.050	0.39%	12.650	13.490	123594	16141	11.12%
2025-05-20	12.500	12.750	0.290	2.33%	12.390	12.970	90419	11514	8.13%
2025-05-19	12.520	12.460	-0.340	-2.66%	12.150	12.620	87557	10851	7.88%
2025-05-16	12.200	12.800	0.600	4.92%	11.980	12.870	133613	16712	12.02%
2025-05-15	11.910	12.200	0.290	2.43%	11.840	12.330	75975	9248	6.84%
2025-05-14	11.910	11.910	0.030	0.25%	11.640	11.930	32297	3802	2.91%
2025-05-13	12.070	11.880	-0.100	-0.83%	11.870	12.190	31361	3765	2.82%
2025-05-12	12.050	11.980	0.070	0.59%	11.860	12.100	32305	3863	2.91%
2025-05-09	11.990	11.910	-0.080	-0.67%	11.730	12.100	35674	4248	3.21%
2025-05-08	11.940	11.990	0.000	0.00%	11.800	12.070	33447	4012	3.01%
2025-05-07	12.160	11.990	-0.090	-0.75%	11.800	12.380	51661	6242	4.65%
2025-05-06	11.850	12.080	0.350	2.98%	11.740	12.080	34880	4172	3.14%
2025-04-30	11.500	11.730	0.180	1.56%	11.500	11.820	32962	3858	2.97%
2025-04-29	11.300	11.550	0.220	1.94%	11.110	11.630	40848	4683	3.65%
2025-04-28	12.060	11.330	-0.680	-5.66%	11.300	12.060	50587	5862	4.52%
2025-04-25	12.400	12.010	-0.340	-2.75%	12.000	12.510	58071	7088	5.19%
2025-04-24	12.500	12.350	-0.120	-0.96%	12.030	12.850	82178	10235	7.35%